PER
2023/07/12~2023/12/06
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2023 |
12/06 | 2,131 | 2,185 | 2,131 | 2,178 | +0.55% | 7,872,300 | 2086億9343万 | -8.02% | 10.4 | 0.72 |
12/05 | 2,165 | 2,175 | 2,121 | 2,166 | +0.46% | 2,698,200 | 1745億7839万 | -8.84% | 10.35 | 0.6 |
12/04 | 2,175 | 2,198 | 2,153 | 2,156 | 0% | 1,769,400 | 1737億7239万 | -9.64% | 10.3 | 0.6 |
12/01 | 2,158 | 2,170 | 2,140 | 2,156 | -0.83% | 1,858,700 | 1737億7239万 | -9.98% | 10.3 | 0.6 |
11/30 | 2,125 | 2,200 | 2,115 | 2,174 | +1.73% | 6,973,500 | 1752億2318万 | -9.64% | 10.38 | 0.6 |
11/29 | 2,190 | 2,194 | 2,137 | 2,137 | -3.3% | 5,377,300 | 1722億4100万 | -11.55% | 10.21 | 0.59 |
11/28 | 2,227 | 2,240 | 2,201 | 2,210 | -0.58% | 2,178,100 | 1781億2476万 | -8.98% | 10.56 | 0.61 |
11/27 | 2,290 | 2,300 | 2,223 | 2,223 | -2.2% | 1,709,800 | 1791億7255万 | -8.78% | 10.62 | 0.61 |
11/24 | 2,248 | 2,303 | 2,242 | 2,273 | +1.97% | 2,223,900 | 1832億253万 | -7.07% | 10.86 | 0.63 |
11/22 | 2,235 | 2,266 | 2,228 | 2,229 | +0.36% | 2,275,700 | 1796億5615万 | -9.24% | 10.65 | 0.62 |
11/21 | 2,210 | 2,239 | 2,192 | 2,221 | -10.8% | 4,304,000 | 1790億1136万 | -10.01% | 10.61 | 0.61 |
11/20 | 2,541 | 2,554 | 2,482 | 2,490 | -1.97% | 252,700 | 2006億9261万 | +0.44% | 11.89 | 0.69 |
11/17 | 2,538 | 2,545 | 2,517 | 2,540 | +0.16% | 457,200 | 2047億2258万 | +2.34% | 12.13 | 0.7 |
11/16 | 2,544 | 2,562 | 2,519 | 2,536 | -0.51% | 279,600 | 2044億18万 | +2.13% | 12.11 | 0.7 |
11/15 | 2,535 | 2,559 | 2,527 | 2,549 | +1.51% | 321,900 | 2054億4797万 | +2.66% | 12.17 | 0.7 |
11/14 | 2,503 | 2,524 | 2,496 | 2,511 | +0.48% | 288,600 | 2023億8519万 | +1.05% | 11.99 | 0.69 |
11/13 | 2,556 | 2,570 | 2,493 | 2,499 | -1.46% | 419,500 | 2014億1800万 | +0.56% | 11.94 | 0.69 |
11/10 | 2,537 | 2,546 | 2,498 | 2,536 | -0.67% | 512,900 | 2044億18万 | +2.01% | 12.11 | 0.7 |
11/09 | 2,538 | 2,578 | 2,527 | 2,553 | +0.2% | 569,200 | 2057億7037万 | +2.78% | 12.19 | 0.71 |
11/08 | 2,690 | 2,719 | 2,536 | 2,548 | +2.04% | 1,302,100 | 2053億6737万 | +2.54% | 12.17 | 0.7 |
11/07 | 2,537 | 2,538 | 2,487 | 2,497 | -1.54% | 439,500 | 2012億5680万 | +0.28% | 11.93 | 0.69 |
11/06 | 2,500 | 2,546 | 2,483 | 2,536 | +4.06% | 435,900 | 2044億18万 | +1.56% | 12.11 | 0.7 |
11/02 | 2,464 | 2,475 | 2,434 | 2,437 | -0.12% | 324,800 | 1964億2084万 | -2.6% | 11.64 | 0.67 |
11/01 | 2,457 | 2,460 | 2,427 | 2,440 | +1.37% | 477,400 | 1966億6263万 | -2.9% | 11.65 | 0.67 |
10/31 | 2,352 | 2,411 | 2,344 | 2,407 | +1.52% | 1,365,900 | 1940億285万 | -4.71% | 11.5 | 0.67 |
10/30 | 2,403 | 2,403 | 2,341 | 2,371 | -2.47% | 471,700 | 1911億127万 | -6.62% | 11.32 | 0.66 |
10/27 | 2,394 | 2,437 | 2,392 | 2,431 | +2.36% | 456,000 | 1959億3724万 | -4.7% | 11.61 | 0.67 |
10/26 | 2,391 | 2,406 | 2,362 | 2,375 | -1.7% | 445,500 | 1914億2367万 | -7.34% | 11.34 | 0.66 |
10/25 | 2,437 | 2,451 | 2,411 | 2,416 | -0.7% | 528,500 | 1947億2825万 | -6.17% | 11.54 | 0.67 |
10/24 | 2,420 | 2,443 | 2,385 | 2,433 | +0.16% | 375,500 | 1960億9844万 | -5.95% | 11.62 | 0.67 |
10/23 | 2,438 | 2,455 | 2,422 | 2,429 | -0.45% | 312,000 | 1957億7604万 | -6.54% | 11.6 | 0.67 |
10/20 | 2,440 | 2,461 | 2,421 | 2,440 | -0.81% | 491,100 | 1966億6263万 | -6.51% | 11.65 | 0.67 |
10/19 | 2,457 | 2,491 | 2,450 | 2,460 | -1.8% | 264,900 | 1982億7462万 | -6.07% | 11.75 | 0.68 |
10/18 | 2,544 | 2,549 | 2,485 | 2,505 | -0.95% | 307,000 | 2019億160万 | -4.72% | 11.96 | 0.69 |
10/17 | 2,531 | 2,561 | 2,502 | 2,529 | +0.64% | 255,700 | 2038億3598万 | -4.06% | 12.08 | 0.7 |
10/16 | 2,521 | 2,540 | 2,504 | 2,513 | -1.37% | 199,300 | 2025億4639万 | -4.88% | 12 | 0.69 |
10/13 | 2,577 | 2,577 | 2,541 | 2,548 | -1.13% | 317,100 | 2053億6737万 | -3.89% | 12.17 | 0.7 |
10/12 | 2,568 | 2,580 | 2,546 | 2,577 | +1.26% | 268,700 | 2077億476万 | -3.16% | 12.31 | 0.71 |
10/11 | 2,579 | 2,587 | 2,540 | 2,545 | -1.32% | 374,500 | 2051億2557万 | -4.68% | 12.16 | 0.7 |
10/10 | 2,558 | 2,583 | 2,555 | 2,579 | +2.3% | 273,400 | 2078億6596万 | -3.77% | 12.32 | 0.71 |
10/06 | 2,539 | 2,544 | 2,510 | 2,521 | -0.16% | 224,600 | 2031億9119万 | -6.21% | 12.04 | 0.7 |
10/05 | 2,500 | 2,531 | 2,477 | 2,525 | +1.81% | 390,500 | 2035億1359万 | -6.38% | 12.06 | 0.7 |
10/04 | 2,525 | 2,534 | 2,477 | 2,480 | -4.25% | 632,900 | 1998億8661万 | -8.35% | 11.85 | 0.69 |
10/03 | 2,645 | 2,648 | 2,586 | 2,590 | -2.81% | 477,900 | 2087億5255万 | -4.64% | 12.37 | 0.72 |
10/02 | 2,704 | 2,738 | 2,665 | 2,665 | +0.08% | 453,500 | 2147億9751万 | -1.99% | 12.73 | 0.74 |
09/29 | 2,691 | 2,697 | 2,648 | 2,663 | -0.56% | 551,500 | 2146億3631万 | -2.02% | 12.72 | 0.88 |
09/28 | 2,731 | 2,731 | 2,667 | 2,678 | -1.22% | 519,100 | 2158億4530万 | -1.47% | 12.79 | 0.88 |
09/27 | 2,730 | 2,741 | 2,671 | 2,711 | -1.56% | 562,100 | 2185億508万 | -0.22% | 12.95 | 0.89 |
09/26 | 2,730 | 2,769 | 2,710 | 2,754 | +0.88% | 308,300 | 2219億7086万 | +1.47% | 13.15 | 0.91 |
09/25 | 2,725 | 2,754 | 2,698 | 2,730 | +1.52% | 442,900 | 2200億3647万 | +0.85% | 13.04 | 0.9 |
09/22 | 2,675 | 2,714 | 2,647 | 2,689 | -0.85% | 455,000 | 2167億3189万 | -0.48% | 12.84 | 0.89 |
09/21 | 2,766 | 2,778 | 2,712 | 2,712 | +1.46% | 688,600 | 2185億8568万 | +0.52% | 12.95 | 0.89 |
09/20 | 2,718 | 2,730 | 2,673 | 2,673 | -1.55% | 280,600 | 2154億4230万 | -0.85% | 12.77 | 0.88 |
09/19 | 2,720 | 2,731 | 2,691 | 2,715 | -0.62% | 328,300 | 2188億2748万 | +0.7% | 12.97 | 0.9 |
09/15 | 2,720 | 2,754 | 2,702 | 2,732 | +1% | 396,300 | 2201億9767万 | +1.34% | 13.05 | 0.9 |
09/14 | 2,701 | 2,713 | 2,662 | 2,705 | +0.63% | 325,200 | 2180億2149万 | +0.33% | 12.92 | 0.89 |
09/13 | 2,699 | 2,709 | 2,676 | 2,688 | -0.19% | 175,600 | 2166億5130万 | -0.3% | 12.84 | 0.89 |
09/12 | 2,697 | 2,711 | 2,664 | 2,693 | +0.56% | 216,400 | 2170億5429万 | -0.19% | 12.86 | 0.89 |
09/11 | 2,694 | 2,705 | 2,669 | 2,678 | -0.3% | 182,300 | 2158億4530万 | -0.81% | 12.79 | 0.88 |
09/08 | 2,717 | 2,743 | 2,678 | 2,686 | -1.83% | 369,200 | 2164億9010万 | -0.56% | 12.83 | 0.89 |
09/07 | 2,770 | 2,782 | 2,732 | 2,736 | -2.25% | 297,700 | 2205億2007万 | +1.07% | 13.07 | 0.9 |
09/06 | 2,812 | 2,830 | 2,790 | 2,799 | -0.25% | 365,000 | 2255億9783万 | +3.21% | 13.37 | 0.92 |
09/05 | 2,794 | 2,812 | 2,764 | 2,806 | +0.43% | 291,600 | 2261億6203万 | +3.28% | 13.4 | 0.93 |
09/04 | 2,765 | 2,795 | 2,760 | 2,794 | +0.94% | 424,800 | 2251億9484万 | +2.76% | 13.35 | 0.92 |
09/01 | 2,763 | 2,790 | 2,751 | 2,768 | +0.11% | 194,300 | 2230億9925万 | +1.8% | 13.22 | 0.91 |
08/31 | 2,743 | 2,776 | 2,737 | 2,765 | +0.8% | 323,700 | 2228億5745万 | +1.65% | 13.21 | 0.91 |
08/30 | 2,721 | 2,755 | 2,719 | 2,743 | +1.03% | 269,900 | 2210億8426万 | +0.81% | 13.1 | 0.9 |
08/29 | 2,699 | 2,723 | 2,693 | 2,715 | +1% | 252,000 | 2188億2748万 | -0.37% | 12.97 | 0.9 |
08/28 | 2,656 | 2,698 | 2,653 | 2,688 | +1.82% | 279,000 | 2166億5130万 | -1.54% | 12.84 | 0.89 |
08/25 | 2,633 | 2,645 | 2,620 | 2,640 | -0.45% | 241,700 | 2127億8252万 | -3.44% | 12.61 | 0.87 |
08/24 | 2,647 | 2,659 | 2,639 | 2,652 | -0.08% | 172,500 | 2137億4972万 | -3.25% | 12.67 | 0.87 |
08/23 | 2,615 | 2,654 | 2,611 | 2,654 | +0.99% | 188,300 | 2139億1091万 | -3.46% | 12.68 | 0.88 |
08/22 | 2,599 | 2,640 | 2,592 | 2,628 | +1.51% | 244,100 | 2118億1533万 | -4.68% | 12.55 | 0.87 |
08/21 | 2,606 | 2,620 | 2,585 | 2,589 | -0.27% | 170,900 | 2086億7195万 | -6.3% | 12.37 | 0.85 |
08/18 | 2,580 | 2,621 | 2,580 | 2,596 | -0.42% | 170,800 | 2092億3615万 | -6.32% | 12.4 | 0.86 |
08/17 | 2,623 | 2,624 | 2,568 | 2,607 | -1.32% | 448,600 | 2101億2274万 | -6.19% | 12.45 | 0.86 |
08/16 | 2,653 | 2,675 | 2,641 | 2,642 | -1.49% | 219,200 | 2129億4372万 | -5.2% | 12.62 | 0.87 |
08/15 | 2,721 | 2,733 | 2,679 | 2,682 | -0.85% | 268,700 | 2161億6770万 | -4.01% | 12.81 | 0.88 |
08/14 | 2,746 | 2,746 | 2,691 | 2,705 | -1.6% | 336,000 | 2180億2149万 | -3.43% | 12.92 | 0.89 |
08/10 | 2,704 | 2,751 | 2,688 | 2,749 | +1.63% | 330,700 | 2215億6786万 | -2.03% | 13.13 | 0.91 |
08/09 | 2,720 | 2,720 | 2,687 | 2,705 | -0.66% | 286,100 | 2180億2149万 | -3.77% | 12.92 | 0.89 |
08/08 | 2,770 | 2,770 | 2,716 | 2,723 | -0.8% | 370,200 | 2194億7228万 | -3.3% | 13.01 | 0.9 |
08/07 | 2,700 | 2,771 | 2,658 | 2,745 | +1.25% | 469,000 | 2212億4546万 | -2.73% | 13.11 | 0.91 |
08/04 | 2,763 | 2,784 | 2,642 | 2,711 | -4.24% | 1,208,200 | 2185億508万 | -4.04% | 12.95 | 0.89 |
08/03 | 2,844 | 2,873 | 2,798 | 2,831 | -1.36% | 677,200 | 2281億7702万 | +0.07% | 13.52 | 0.93 |
08/02 | 2,885 | 2,933 | 2,857 | 2,870 | -1.2% | 341,200 | 2313億2039万 | +1.49% | 13.71 | 0.95 |
08/01 | 2,877 | 2,908 | 2,872 | 2,905 | +1.68% | 385,700 | 2341億4137万 | +2.9% | 13.88 | 0.96 |
07/31 | 2,845 | 2,875 | 2,829 | 2,857 | +1.53% | 412,300 | 2302億7260万 | +1.46% | 13.65 | 0.94 |
07/28 | 2,745 | 2,817 | 2,721 | 2,814 | +1.44% | 544,100 | 2268億682万 | +0.04% | 13.44 | 0.93 |
07/27 | 2,790 | 2,790 | 2,757 | 2,774 | -0.86% | 369,500 | 2235億8285万 | -1.39% | 13.25 | 0.92 |
07/26 | 2,840 | 2,843 | 2,797 | 2,798 | -1.82% | 436,200 | 2255億1723万 | -0.6% | 13.36 | 0.92 |
07/25 | 2,835 | 2,860 | 2,813 | 2,850 | +0.71% | 266,900 | 2297億840万 | +1.24% | 13.61 | 0.94 |
07/24 | 2,833 | 2,846 | 2,804 | 2,830 | +1.14% | 319,900 | 2280億9642万 | +0.6% | 13.52 | 0.93 |
07/21 | 2,802 | 2,820 | 2,789 | 2,798 | -0.64% | 312,300 | 2255億1723万 | -0.6% | 13.36 | 0.92 |
07/20 | 2,852 | 2,856 | 2,807 | 2,816 | -1.44% | 379,000 | 2269億6802万 | -0.04% | 13.45 | 0.93 |
07/19 | 2,864 | 2,880 | 2,837 | 2,857 | +0.88% | 259,800 | 2302億7260万 | +1.38% | 13.65 | 0.94 |
07/18 | 2,776 | 2,832 | 2,776 | 2,832 | +1.51% | 218,400 | 2282億5761万 | +0.75% | 13.53 | 0.93 |
07/14 | 2,793 | 2,815 | 2,756 | 2,790 | +0.04% | 286,300 | 2248億7244万 | -0.39% | 13.33 | 0.92 |
07/13 | 2,787 | 2,811 | 2,761 | 2,789 | -0.29% | 315,400 | 2247億9184万 | -0.11% | 13.32 | 0.92 |
07/12 | 2,823 | 2,825 | 2,776 | 2,797 | -0.6% | 283,300 | 2254億3663万 | +0.58% | 13.36 | 0.92 |